BNP Paribas SA (FRA:BNPH)
Germany · Delayed Price · Currency is EUR 46.40
-0.80 (-1.69%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:BNPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 46.00 | 47.20 | 46.00 | 47.20 | 47.20 | 2.16% | 260 |
| Jun 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| May 29, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| May 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| May 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | 4 |
| May 26, 2026 | 45.60 | 46.60 | 45.60 | 46.60 | 46.60 | 3.56% | 4 |
| May 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| May 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| May 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| May 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| May 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| May 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| May 15, 2026 | 44.80 | 45.20 | 44.20 | 44.20 | 44.20 | -0.77% | 201 |
| May 14, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.54 | 0.88% | - |
| May 13, 2026 | 45.60 | 45.60 | 45.20 | 45.20 | 44.15 | -1.31% | 47 |
| May 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.74 | 0.88% | - |
| May 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.35 | -0.44% | - |
| May 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.54 | -1.30% | - |
| May 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.13 | -0.43% | - |
| May 6, 2026 | 44.40 | 46.80 | 44.40 | 46.40 | 45.32 | 6.91% | 212 |
| May 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.39 | -2.25% | - |
| May 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.37 | 0.45% | - |
| Apr 30, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.18 | -3.07% | - |
| Apr 29, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.54 | 2.24% | - |
| Apr 28, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.57 | 0.90% | - |
| Apr 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.18 | -0.90% | - |
| Apr 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.57 | - | - |
| Apr 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.57 | -2.19% | - |
| Apr 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.54 | -1.30% | - |
| Apr 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.13 | 1.32% | - |
| Apr 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.54 | 1.79% | - |
| Apr 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.76 | -1.32% | - |
| Apr 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.35 | 0.44% | - |
| Apr 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.15 | 0.89% | - |
| Apr 14, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.76 | 1.36% | - |
| Apr 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.18 | -0.90% | - |
| Apr 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.57 | - | - |
| Apr 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.57 | 1.36% | - |
| Apr 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.98 | 6.28% | - |
| Apr 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.44 | - | - |
| Apr 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.44 | -0.48% | - |
| Apr 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.64 | 3.48% | - |
| Mar 31, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.27 | 0.50% | - |
| Mar 30, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 39.07 | -1.48% | - |
| Mar 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.66 | -2.40% | - |
| Mar 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.64 | -0.48% | - |
| Mar 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.83 | 0.97% | - |
| Mar 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.44 | 4.55% | - |
| Mar 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.68 | -6.16% | - |
| Mar 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.22 | -0.94% | - |